|
Southeast Asia Commercial Joint Stock Bank (SSB : HOSE)
Financials : Banks
|
15.95
-0.20/-1.24%
1:14:39 PM
|
|
|
|
Closing price on 2/1/2024
|
|
| Open |
22.70 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
1,554,700 |
| Split-adjusted Price |
16.62 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
-0.15 / -0.66%
|
22.70
|
22.90
|
22.50
|
22.75
|
22.70
|
16.62
|
1,554,700
|
|
|
1/31/2024
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.40
|
22.90
|
22.79
|
16.73
|
16,306,400
|
|
|
1/30/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.88
|
16.80
|
1,383,600
|
|
|
1/29/2024
|
-0.10 / -0.43%
|
23.05
|
23.10
|
22.90
|
23.00
|
22.98
|
16.80
|
1,345,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.00
|
16.87
|
1,452,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
23.15
|
23.15
|
22.85
|
23.10
|
22.96
|
16.87
|
1,371,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
23.05
|
23.25
|
22.80
|
23.10
|
23.07
|
16.87
|
1,390,500
|
|
|
1/23/2024
|
-0.15 / -0.65%
|
23.25
|
23.30
|
22.90
|
23.10
|
23.13
|
16.87
|
1,378,700
|
|
|
1/22/2024
|
+0.15 / +0.65%
|
23.15
|
23.30
|
23.05
|
23.25
|
23.17
|
16.98
|
1,726,300
|
|
|
1/19/2024
|
+0.05 / +0.22%
|
23.05
|
23.15
|
22.95
|
23.10
|
23.02
|
16.87
|
1,856,600
|
|
|
1/18/2024
|
0.00 / 0.00%
|
23.10
|
23.15
|
22.90
|
23.05
|
23.02
|
16.84
|
1,982,700
|
|
|
1/17/2024
|
+0.10 / +0.44%
|
22.90
|
23.15
|
22.85
|
23.05
|
22.98
|
16.84
|
8,038,990
|
|
|
1/16/2024
|
-0.35 / -1.50%
|
23.05
|
23.35
|
22.80
|
22.95
|
23.03
|
16.76
|
1,124,000
|
|
|
1/15/2024
|
-0.15 / -0.64%
|
23.45
|
23.45
|
23.25
|
23.30
|
23.32
|
17.02
|
5,585,300
|
|
|
1/12/2024
|
-0.15 / -0.64%
|
23.60
|
23.60
|
23.25
|
23.45
|
23.34
|
17.13
|
1,200,600
|
|
|
1/11/2024
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.20
|
23.60
|
23.66
|
17.24
|
1,367,300
|
|
|
1/10/2024
|
-0.05 / -0.21%
|
23.45
|
23.50
|
23.15
|
23.40
|
23.34
|
17.09
|
1,268,400
|
|
|
1/9/2024
|
+0.15 / +0.64%
|
23.15
|
23.50
|
23.15
|
23.45
|
23.35
|
17.13
|
1,080,500
|
|
|
1/8/2024
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.30
|
23.30
|
23.50
|
17.02
|
7,906,300
|
|
|
1/5/2024
|
+0.05 / +0.21%
|
23.55
|
23.90
|
23.40
|
23.60
|
23.60
|
17.24
|
1,134,200
|
|
|
1/4/2024
|
+0.25 / +1.07%
|
23.35
|
23.90
|
23.05
|
23.55
|
23.50
|
17.20
|
1,177,800
|
|
|
1/3/2024
|
-0.65 / -2.71%
|
23.95
|
23.95
|
23.30
|
23.30
|
23.55
|
17.02
|
5,407,700
|
|
|
1/2/2024
|
+0.05 / +0.21%
|
23.90
|
24.10
|
23.20
|
23.95
|
23.89
|
17.49
|
1,282,800
|
|
|
12/29/2023
|
+0.25 / +1.06%
|
23.70
|
23.95
|
23.70
|
23.90
|
23.88
|
17.46
|
1,519,700
|
|
|
12/28/2023
|
+1.00 / +4.42%
|
22.65
|
24.00
|
22.55
|
23.65
|
23.06
|
17.27
|
1,611,200
|
|
|
12/27/2023
|
-0.05 / -0.22%
|
22.70
|
22.75
|
22.65
|
22.65
|
22.70
|
16.54
|
3,024,800
|
|
|
12/26/2023
|
+0.05 / +0.22%
|
22.65
|
22.75
|
22.55
|
22.70
|
22.67
|
16.58
|
1,004,400
|
|
|
12/25/2023
|
+0.05 / +0.22%
|
22.60
|
22.75
|
22.50
|
22.65
|
22.61
|
16.54
|
1,381,900
|
|
|
12/22/2023
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.40
|
22.60
|
22.52
|
16.51
|
1,245,500
|
|
|
12/21/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.45
|
22.60
|
22.54
|
16.51
|
1,150,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
139,500
|
18.10
|
0.56%
|
|
|
|
ACB
|
3,529,700
|
22.75
|
-0.66%
|
|
|
|
BAB
|
17,200
|
11.60
|
-1.69%
|
|
|
|
BID
|
1,095,800
|
42.50
|
0.24%
|
|
|
|
BVB
|
1,589,200
|
13.90
|
0.72%
|
|
|
|
CTG
|
3,004,100
|
34.15
|
0.74%
|
|
|
|
EIB
|
2,474,600
|
20.90
|
0.97%
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|